Tencent Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	42.400	42.833	42.400	42.833	41.737	25
2023-05-22	43.770	43.850	43.460	43.460	42.348	2,313
2023-05-19	42.450	42.625	42.450	42.625	41.534	55
2023-05-17	44.040	44.670	43.778	43.778	42.395	2,211
2023-05-16	43.730	43.992	43.700	43.992	42.603	314
2023-05-15	41.270	44.390	41.270	43.500	42.126	64,964
2023-05-12	41.810	41.847	41.310	41.847	40.525	107
2023-05-11	42.030	42.030	41.658	41.658	40.342	10,537
2023-05-10	42.200	42.285	41.990	42.102	40.773	5,444
2023-05-09	41.620	41.880	41.620	41.880	40.557	3,676
2023-05-05	43.470	43.683	43.326	43.683	42.303	301
2023-05-03	43.200	43.236	43.200	43.236	41.871	262
2023-05-02	43.220	44.052	43.210	44.052	42.661	8,262
2023-04-28	44.280	44.280	43.744	43.873	42.488	12,268
2023-04-27	43.650	44.150	43.650	43.950	42.562	10,418
2023-04-26	44.540	44.540	44.070	44.357	42.957	413
2023-04-25	42.740	43.109	42.520	43.109	41.748	1,139
2023-04-24	43.560	43.954	43.160	43.954	42.567	376
2023-04-21	44.170	44.495	44.170	44.495	43.090	132
2023-04-20	45.590	45.590	45.330	45.479	44.043	496
2023-04-19	45.550	45.600	45.480	45.504	44.068	339
2023-04-18	47.020	47.020	46.549	46.549	45.079	729
2023-04-17	46.930	47.271	46.930	47.271	45.779	257
2023-04-14	46.450	46.548	45.890	46.548	45.078	5,420
2023-04-13	46.100	46.271	46.100	46.271	44.810	114
2023-04-12	45.850	45.860	44.670	45.504	44.067	818
2023-04-11	47.870	47.975	47.500	47.975	46.460	1,539
2023-04-06	48.790	49.160	48.790	49.097	47.547	2,693
2023-04-05	48.940	49.046	48.440	49.046	47.497	612
2023-04-04	49.000	49.300	49.000	49.049	47.500	4,020
2023-04-03	49.290	49.453	49.280	49.453	47.891	12,256
2023-03-31	49.350	49.350	49.147	49.147	47.595	213
2023-03-30	49.530	50.350	49.045	49.045	47.497	69
2023-03-29	49.300	49.530	49.020	49.020	47.472	1,288
2023-03-28	49.000	49.480	48.179	48.179	46.658	512
2023-03-27	46.070	46.217	46.070	46.217	44.758	49
2023-03-24	47.350	48.002	47.350	48.002	46.486	12,015
2023-03-23	47.910	48.090	47.600	47.849	46.338	1,142
2023-03-22	44.600	45.150	44.248	44.248	42.851	1,194
2023-03-21	43.810	43.820	43.650	43.790	42.407	1,361
2023-03-20	42.570	43.190	42.570	42.690	41.342	157
2023-03-17	42.890	43.240	42.670	43.240	41.875	23,284
2023-03-15	42.990	43.901	42.790	43.901	42.515	192
2023-03-14	43.470	44.230	43.470	43.527	42.153	218
2023-03-13	43.000	43.975	43.000	43.975	42.587	11,747
2023-03-09	43.220	43.338	42.690	43.338	41.970	33,369
2023-03-08	44.460	44.670	44.460	44.536	43.129	432
2023-03-07	44.880	45.479	44.840	45.479	44.043	25,500
2023-03-06	46.280	46.580	46.120	46.245	44.785	11,118
2023-03-03	46.810	47.110	46.810	46.829	45.350	398
2023-03-02	46.822	46.990	46.220	46.220	44.760	46
2023-03-01	46.696	46.985	46.310	46.985	45.502	1,336
2023-02-28	44.030	44.250	43.774	43.774	42.391	178
2023-02-27	44.730	44.730	44.490	44.534	43.128	5,878
2023-02-24	43.990	44.518	43.400	44.518	43.112	2,006
2023-02-23	45.890	45.890	44.400	45.369	43.937	1,122
2023-02-22	44.740	45.381	44.740	45.381	43.948	186
2023-02-21	45.840	46.160	45.840	46.119	44.663	341
2023-02-17	47.240	47.651	47.000	47.651	46.146	200
2023-02-09	50.000	50.396	50.000	50.396	48.805	340

← NewerPage 15 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.6069 CNY
2025-05-19	0.5102 CNY
2024-05-17	0.3839 CNY
2023-05-18	0.2691 CNY
2023-01-04	2.2140 CNY
2022-05-19	0.1795 CNY
2022-01-19	1.5528 CNY
2021-05-21	0.1815 CNY
2020-05-14	0.1362 CNY
2019-05-16	0.1123 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.